H.& R.Block Inc $32.27

down -0.08


28/7/2014 04:05 PM  |  NYSE : HRB  
Industries : Diversified Services / Personal Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HRB historical data

Date Open High Low Close Volume
7/28/201432.4632.5731.9932.272,585,383
7/25/201432.4232.6632.2732.351,276,778
7/24/201432.1432.6832.1332.602,018,785
7/23/201432.0132.2431.9732.121,427,562
7/22/201432.2532.3732.0132.031,491,333
7/21/201432.1432.3031.9932.141,176,425
7/18/201432.0532.4032.0032.371,076,860
7/17/201432.4632.6231.9331.941,755,283
7/16/201432.9432.9532.4532.571,868,434
7/15/201432.9132.9332.6432.721,766,991
7/14/201433.1633.1932.7432.851,458,452
7/11/201432.6533.2532.6033.002,104,062
7/10/201432.4232.8732.2632.601,680,243
7/9/201432.5932.9232.4532.902,863,703
7/8/201432.8832.9332.0832.164,511,403
7/7/201433.1333.2532.8032.902,025,752
7/3/201433.4033.4433.1733.251,235,988
7/2/201432.9833.3332.9433.203,098,937
7/1/201432.9033.2132.8832.905,885,766
6/30/201433.3933.5833.1833.522,046,441
6/27/201433.2633.5733.1333.451,556,185
6/26/201433.3233.4032.9633.311,588,830
6/25/201432.9433.4332.8833.381,874,096
6/24/201433.0733.4032.8632.912,646,693
6/23/201433.3233.5833.1033.211,994,955
6/20/201433.4733.4732.9133.182,986,936
6/19/201433.6433.6533.0533.292,315,204
6/18/201433.3333.6533.0633.452,581,667
6/17/201433.1133.5233.1033.392,462,482
6/16/201432.4533.1932.4033.153,133,273
6/13/201432.3932.6432.1932.492,530,487
6/12/201432.1232.7732.0932.365,339,514
6/11/201431.9732.5031.2432.156,701,363
6/10/201430.4530.7530.3530.733,542,604
6/9/201430.2830.6430.2630.603,389,709
6/6/201429.8730.3129.8330.312,364,364
6/5/201429.8330.0829.4429.821,745,476
6/4/201429.2529.8629.2429.841,963,994
6/3/201429.3529.5829.1929.262,278,861
6/2/201429.7729.7929.2929.321,480,779
5/30/201429.4629.8029.3429.781,925,603
5/29/201429.5129.6129.1529.421,572,488
5/28/201429.4829.7529.1429.442,243,400
5/27/201429.4529.5929.2329.471,497,168
5/23/201429.2829.4129.0629.381,982,877
5/22/201429.2729.3429.0429.252,345,867
5/21/201428.4329.0828.3729.072,241,326
5/20/201428.5628.6328.2428.382,033,001
5/19/201428.1528.6928.1528.651,903,435
5/16/201427.8928.2127.6828.183,007,013
5/15/201428.1128.1527.6027.943,283,652
5/14/201428.2728.4328.1128.261,469,355
5/13/201428.2728.4828.1828.271,651,470
5/12/201428.0028.5127.9828.261,740,930
5/9/201427.8127.9627.5027.951,681,389
5/8/201427.7128.1727.5827.751,942,080
5/7/201428.1528.2627.2327.714,664,618
5/6/201428.7028.7928.0028.033,845,039
5/5/201428.7328.9328.5628.821,940,051
5/2/201428.8529.1328.6528.921,526,653
5/1/201428.4429.1628.3128.813,180,662
4/30/201427.9028.4927.8228.422,370,971
4/29/201427.5228.2427.2628.172,470,886
4/28/201427.8627.8826.9927.403,188,995
4/25/201427.8527.9627.4227.632,832,618
4/24/201428.0328.2627.8727.971,951,839
4/23/201428.3528.3827.9327.972,252,493
4/22/201428.5528.6528.2828.341,616,012
4/21/201428.1028.5827.7828.542,935,809
4/17/201428.1728.3328.0328.202,143,815
4/16/201428.3328.4828.2028.332,026,827
4/15/201427.9728.2827.3728.163,695,273
4/14/201427.8528.4027.6528.043,915,075
4/11/201429.8829.8826.9227.6417,767,294
4/10/201429.2329.3828.3428.422,745,039
4/9/201428.8829.3728.7329.181,937,573
4/8/201428.5428.9928.3028.853,249,811
4/7/201429.3529.4328.2028.534,416,959
4/4/201430.0630.3029.0229.513,813,984
4/3/201430.9730.9729.6829.973,990,821
4/2/201430.8531.2230.7130.902,533,051
4/1/201430.4030.9830.2630.872,663,783
3/31/201430.2830.6229.8130.192,989,652
3/28/201428.7130.4228.6530.365,307,003
3/27/201428.9529.0228.5128.583,318,926
3/26/201429.2629.3529.0329.032,439,519
3/25/201429.6529.7729.1229.131,889,783
3/24/201430.0630.2129.3629.542,204,614
3/21/201429.9330.2229.7830.022,938,803
3/20/201429.5129.8329.3729.811,759,444
3/19/201429.6329.7829.3929.562,299,351
3/18/201429.8729.8729.5129.581,851,363
3/17/201429.5030.1129.4629.841,686,860
3/14/201429.7629.9929.3229.373,690,867
3/13/201430.0930.4829.6329.853,843,656
3/12/201430.1330.4630.1130.212,485,258
3/11/201430.5630.8430.2230.282,663,788
3/10/201430.3830.5730.1830.542,761,700
3/7/201430.3331.0030.0330.398,139,688
3/6/201431.3931.4230.8430.965,070,306
Trading Center